当前时间：2026-08-18 08:13:11 星期二休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-17 | 10.41 | 10.88 | 0.45 | 4.31% | 10.39 | 10.95 | 191327 | 20527 | 6.10% |
| 2026-08-14 | 10.32 | 10.43 | 0.04 | 0.38% | 10.20 | 10.98 | 225791 | 23609 | 7.20% |
| 2026-08-13 | 10.22 | 10.39 | 0.40 | 4.00% | 9.92 | 10.50 | 314495 | 32358 | 10.03% |
| 2026-08-12 | 9.07 | 9.99 | 0.91 | 10.02% | 9.07 | 9.99 | 94053 | 9186 | 3.00% |
| 2026-08-11 | 9.06 | 9.08 | 0.02 | 0.22% | 8.94 | 9.17 | 59961 | 5448 | 1.91% |
| 2026-08-10 | 8.89 | 9.06 | 0.17 | 1.91% | 8.80 | 9.09 | 59946 | 5397 | 1.91% |
| 2026-08-07 | 8.98 | 8.89 | -0.08 | -0.89% | 8.77 | 9.02 | 52003 | 4608 | 1.66% |
| 2026-08-06 | 8.89 | 8.97 | 0.03 | 0.34% | 8.78 | 8.97 | 54520 | 4845 | 1.74% |
| 2026-08-05 | 8.82 | 8.94 | 0.12 | 1.36% | 8.82 | 9.00 | 62388 | 5574 | 1.99% |
| 2026-08-04 | 8.85 | 8.82 | 0.00 | 0.00% | 8.73 | 9.00 | 58737 | 5178 | 1.87% |
| 2026-08-03 | 8.58 | 8.82 | 0.20 | 2.32% | 8.46 | 8.84 | 79487 | 6910 | 2.54% |
| 2026-07-31 | 8.41 | 8.62 | 0.21 | 2.50% | 8.41 | 8.73 | 79960 | 6846 | 2.55% |
| 2026-07-30 | 8.50 | 8.41 | -0.13 | -1.52% | 8.26 | 8.57 | 73025 | 6141 | 2.33% |
| 2026-07-29 | 8.31 | 8.54 | 0.24 | 2.89% | 8.26 | 8.59 | 85323 | 7190 | 2.72% |
| 2026-07-28 | 8.33 | 8.30 | -0.03 | -0.36% | 8.23 | 8.48 | 83497 | 6970 | 2.66% |
| 2026-07-27 | 8.08 | 8.33 | 0.15 | 1.83% | 8.08 | 8.41 | 61420 | 5080 | 1.96% |
| 2026-07-24 | 8.28 | 8.18 | -0.20 | -2.39% | 8.12 | 8.38 | 46237 | 3795 | 1.47% |
| 2026-07-23 | 8.15 | 8.38 | 0.23 | 2.82% | 8.10 | 8.40 | 70616 | 5848 | 2.25% |
| 2026-07-22 | 8.31 | 8.15 | -0.23 | -2.74% | 8.08 | 8.48 | 93348 | 7660 | 2.98% |
| 2026-07-21 | 8.49 | 8.38 | -0.07 | -0.83% | 8.01 | 8.53 | 114904 | 9492 | 3.67% |
| 2026-07-20 | 8.77 | 8.45 | -0.27 | -3.10% | 8.38 | 8.94 | 99800 | 8673 | 3.18% |
| 2026-07-17 | 9.16 | 8.72 | -0.36 | -3.96% | 8.68 | 9.36 | 112336 | 10085 | 3.58% |
| 2026-07-16 | 9.60 | 9.08 | -0.43 | -4.52% | 9.03 | 9.60 | 113524 | 10437 | 3.62% |
| 2026-07-15 | 9.25 | 9.51 | 0.26 | 2.81% | 9.08 | 9.68 | 182192 | 17246 | 5.81% |
| 2026-07-14 | 8.69 | 9.25 | 0.84 | 9.99% | 8.36 | 9.25 | 255711 | 22358 | 8.16% |
| 2026-07-13 | 8.97 | 8.41 | -0.55 | -6.14% | 8.41 | 9.02 | 79612 | 6839 | 2.54% |
| 2026-07-10 | 8.88 | 8.96 | -0.01 | -0.11% | 8.72 | 9.12 | 85868 | 7672 | 2.74% |
| 2026-07-09 | 8.59 | 8.97 | 0.38 | 4.42% | 8.51 | 9.00 | 111304 | 9759 | 3.55% |
| 2026-07-08 | 8.83 | 8.59 | -0.18 | -2.05% | 8.53 | 8.83 | 60158 | 5199 | 1.92% |
| 2026-07-07 | 8.98 | 8.77 | -0.23 | -2.56% | 8.71 | 9.05 | 61599 | 5423 | 1.97% |
| 2026-07-06 | 9.10 | 9.00 | -0.11 | -1.21% | 8.83 | 9.10 | 66225 | 5940 | 2.11% |
| 2026-07-03 | 9.05 | 9.11 | 0.06 | 0.66% | 9.01 | 9.28 | 87020 | 7977 | 2.78% |
| 2026-07-02 | 8.88 | 9.05 | 0.15 | 1.69% | 8.85 | 9.35 | 94205 | 8592 | 3.01% |
| 2026-07-01 | 8.90 | 8.90 | 0.00 | 0.00% | 8.81 | 9.17 | 100786 | 9038 | 3.22% |
| 2026-06-30 | 8.91 | 8.90 | -0.01 | -0.11% | 8.76 | 9.11 | 78540 | 6992 | 2.51% |
| 2026-06-29 | 9.30 | 8.91 | -0.39 | -4.19% | 8.78 | 9.30 | 100660 | 9013 | 3.21% |
| 2026-06-26 | 9.47 | 9.30 | -0.29 | -3.02% | 9.30 | 9.81 | 88695 | 8422 | 2.83% |
| 2026-06-25 | 9.75 | 9.59 | -0.22 | -2.24% | 9.49 | 10.30 | 104085 | 10212 | 3.32% |
| 2026-06-24 | 10.10 | 9.81 | -0.29 | -2.87% | 9.53 | 10.11 | 88923 | 8661 | 2.84% |
| 2026-06-23 | 9.81 | 10.10 | 0.26 | 2.64% | 9.76 | 10.19 | 104843 | 10499 | 3.34% |
| 2026-06-22 | 10.10 | 9.84 | -0.26 | -2.57% | 9.67 | 10.23 | 106615 | 10485 | 3.40% |
| 2026-06-18 | 9.64 | 10.10 | 0.42 | 4.34% | 9.43 | 10.27 | 130506 | 13031 | 4.16% |
| 2026-06-17 | 9.83 | 9.68 | -0.10 | -1.02% | 9.57 | 9.83 | 62020 | 6000 | 1.98% |
| 2026-06-16 | 9.52 | 9.78 | 0.35 | 3.71% | 9.22 | 9.84 | 98175 | 9406 | 3.13% |
| 2026-06-15 | 9.50 | 9.43 | 0.04 | 0.43% | 9.38 | 9.89 | 68919 | 6557 | 2.20% |
| 2026-06-12 | 9.39 | 9.39 | 0.06 | 0.64% | 9.18 | 9.44 | 77584 | 7239 | 2.47% |
| 2026-06-11 | 9.50 | 9.33 | -0.24 | -2.51% | 9.18 | 9.75 | 95704 | 9009 | 3.05% |
| 2026-06-10 | 10.00 | 9.57 | -0.45 | -4.49% | 9.36 | 10.00 | 109579 | 10516 | 3.50% |
| 2026-06-09 | 10.15 | 10.02 | 0.09 | 0.91% | 9.87 | 10.15 | 52458 | 5230 | 1.67% |
| 2026-06-08 | 10.17 | 9.93 | -0.51 | -4.89% | 9.88 | 10.47 | 88764 | 8987 | 2.83% |
| 2026-06-05 | 10.50 | 10.44 | -0.14 | -1.32% | 10.41 | 11.07 | 140582 | 15037 | 4.48% |
| 2026-06-04 | 10.20 | 10.58 | 0.37 | 3.62% | 10.05 | 10.61 | 106351 | 10998 | 3.39% |
| 2026-06-03 | 10.28 | 10.21 | -0.07 | -0.68% | 10.10 | 10.29 | 54660 | 5563 | 1.74% |
| 2026-06-02 | 10.51 | 10.28 | -0.25 | -2.37% | 10.04 | 10.52 | 67312 | 6869 | 2.15% |
| 2026-06-01 | 10.34 | 10.53 | 0.27 | 2.63% | 10.12 | 10.83 | 76788 | 8096 | 2.45% |
| 2026-05-29 | 10.53 | 10.26 | -0.29 | -2.75% | 10.19 | 10.63 | 78322 | 8131 | 2.50% |
| 2026-05-28 | 11.06 | 10.55 | -0.42 | -3.83% | 10.29 | 11.06 | 106650 | 11292 | 3.40% |
| 2026-05-27 | 11.37 | 10.97 | -0.37 | -3.26% | 10.87 | 11.44 | 88700 | 9789 | 2.83% |
| 2026-05-26 | 11.68 | 11.34 | -0.28 | -2.41% | 11.24 | 11.90 | 106430 | 12218 | 3.40% |
| 2026-05-25 | 11.05 | 11.62 | 0.61 | 5.54% | 11.05 | 11.89 | 173893 | 20149 | 5.55% |
| 2026-05-22 | 11.01 | 11.01 | 0.08 | 0.73% | 10.86 | 11.09 | 65924 | 7225 | 2.10% |
| 2026-05-21 | 11.19 | 10.93 | -0.25 | -2.24% | 10.90 | 11.38 | 85219 | 9524 | 2.72% |
| 2026-05-20 | 11.16 | 11.18 | 0.02 | 0.18% | 10.89 | 11.29 | 79438 | 8804 | 2.53% |
| 2026-05-19 | 11.27 | 11.16 | -0.11 | -0.98% | 11.08 | 11.53 | 84387 | 9475 | 2.69% |
| 2026-05-18 | 12.03 | 11.27 | -0.77 | -6.40% | 11.19 | 12.04 | 141569 | 16216 | 4.52% |
| 2026-05-15 | 11.84 | 12.04 | 0.19 | 1.60% | 11.76 | 12.21 | 101714 | 12165 | 3.24% |
| 2026-05-14 | 12.31 | 11.85 | -0.45 | -3.66% | 11.81 | 12.45 | 105769 | 12783 | 3.37% |
| 2026-05-13 | 12.61 | 12.30 | -0.38 | -3.00% | 12.18 | 12.65 | 144626 | 17876 | 4.61% |
| 2026-05-12 | 12.72 | 12.68 | -0.04 | -0.31% | 12.56 | 12.94 | 111338 | 14174 | 3.55% |
| 2026-05-11 | 12.61 | 12.72 | 0.36 | 2.91% | 12.16 | 12.86 | 169928 | 21292 | 5.42% |